| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.46 | 6.53 | 0.06 | 0.93% | 6.46 | 6.57 | 114190 | 7452.44 | 0.80% |
| 2025-03-31 | 6.50 | 6.47 | -0.07 | -1.07% | 6.45 | 6.61 | 189058 | 12299.67 | 1.32% |
| 2025-03-28 | 6.67 | 6.54 | -0.14 | -2.10% | 6.50 | 6.70 | 255109 | 16766.56 | 1.78% |
| 2025-03-27 | 6.93 | 6.68 | -0.28 | -4.02% | 6.67 | 6.97 | 389030 | 26192.67 | 2.71% |
| 2025-03-26 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 7.01 | 203338 | 14131.98 | 1.42% |
| 2025-03-25 | 6.98 | 6.98 | -0.02 | -0.29% | 6.87 | 7.06 | 266667 | 18559.95 | 1.86% |
| 2025-03-24 | 6.92 | 7.00 | 0.09 | 1.30% | 6.85 | 7.02 | 315591 | 21868.58 | 2.20% |
| 2025-03-21 | 6.74 | 6.91 | 0.15 | 2.22% | 6.74 | 7.09 | 568391 | 39429.23 | 3.96% |
| 2025-03-20 | 6.72 | 6.76 | 0.04 | 0.60% | 6.70 | 6.77 | 116079 | 7825.56 | 0.81% |
| 2025-03-19 | 6.84 | 6.72 | -0.14 | -2.04% | 6.72 | 6.88 | 185603 | 12558.76 | 1.29% |
| 2025-03-18 | 6.89 | 6.86 | -0.03 | -0.44% | 6.77 | 6.91 | 218006 | 14867.40 | 1.52% |
| 2025-03-17 | 6.88 | 6.89 | 0.01 | 0.15% | 6.86 | 6.96 | 211933 | 14625.44 | 1.48% |
| 2025-03-14 | 6.82 | 6.88 | 0.09 | 1.33% | 6.75 | 6.89 | 224891 | 15406.57 | 1.57% |
| 2025-03-13 | 6.81 | 6.79 | -0.04 | -0.59% | 6.73 | 6.88 | 212485 | 14449.03 | 1.48% |
| 2025-03-12 | 6.87 | 6.83 | -0.01 | -0.15% | 6.79 | 6.90 | 176553 | 12069.96 | 1.23% |
| 2025-03-11 | 6.80 | 6.84 | -0.01 | -0.15% | 6.77 | 6.90 | 189488 | 12911.79 | 1.32% |
| 2025-03-10 | 6.88 | 6.85 | -0.01 | -0.15% | 6.77 | 6.89 | 205273 | 13988.10 | 1.43% |
| 2025-03-07 | 6.98 | 6.86 | -0.15 | -2.14% | 6.80 | 7.00 | 264356 | 18209.12 | 1.84% |
| 2025-03-06 | 7.00 | 7.01 | -0.03 | -0.43% | 6.91 | 7.04 | 311071 | 21664.40 | 2.17% |
| 2025-03-05 | 6.92 | 7.04 | 0.18 | 2.62% | 6.82 | 7.09 | 463004 | 32257.79 | 3.23% |
| 2025-03-04 | 6.74 | 6.86 | 0.06 | 0.88% | 6.74 | 6.92 | 254895 | 17459.36 | 1.78% |
| 2025-03-03 | 6.70 | 6.80 | -0.08 | -1.16% | 6.67 | 6.92 | 369686 | 25201.79 | 2.58% |
| 2025-02-28 | 6.81 | 6.88 | 0.07 | 1.03% | 6.80 | 7.04 | 494480 | 34065.86 | 3.45% |
| 2025-02-27 | 6.96 | 6.81 | -0.13 | -1.87% | 6.72 | 6.99 | 364987 | 24889.73 | 2.54% |
| 2025-02-26 | 6.85 | 6.94 | 0.04 | 0.58% | 6.85 | 7.05 | 419764 | 29150.64 | 2.93% |
| 2025-02-25 | 7.16 | 6.90 | -0.39 | -5.35% | 6.86 | 7.17 | 706409 | 49165.73 | 4.92% |
| 2025-02-24 | 6.93 | 7.29 | 0.47 | 6.89% | 6.93 | 7.35 | 1094772 | 78632.83 | 7.63% |
| 2025-02-21 | 6.88 | 6.82 | -0.08 | -1.16% | 6.74 | 6.96 | 604939 | 41354.38 | 4.22% |
| 2025-02-20 | 6.84 | 6.90 | 0.00 | 0.00% | 6.65 | 7.10 | 1092399 | 75479.77 | 7.61% |
| 2025-02-19 | 6.43 | 6.90 | 0.63 | 10.05% | 6.40 | 6.90 | 835919 | 56882.50 | 5.83% |
| 2025-02-18 | 6.24 | 6.27 | 0.04 | 0.64% | 6.19 | 6.42 | 330163 | 20868.03 | 2.30% |
| 2025-02-17 | 6.33 | 6.23 | -0.12 | -1.89% | 6.21 | 6.34 | 230907 | 14430.21 | 1.61% |
| 2025-02-14 | 6.42 | 6.35 | 0.00 | 0.00% | 6.30 | 6.60 | 205417 | 13102.21 | 1.43% |
| 2025-02-13 | 6.35 | 6.35 | 0.02 | 0.32% | 6.33 | 6.48 | 205267 | 13147.95 | 1.43% |
| 2025-02-12 | 6.29 | 6.33 | 0.01 | 0.16% | 6.26 | 6.34 | 125219 | 7890.83 | 0.87% |
| 2025-02-11 | 6.37 | 6.32 | -0.04 | -0.63% | 6.26 | 6.38 | 140066 | 8826.02 | 0.98% |
| 2025-02-10 | 6.35 | 6.36 | 0.00 | 0.00% | 6.31 | 6.42 | 166307 | 10569.53 | 1.16% |
| 2025-02-07 | 6.30 | 6.36 | 0.05 | 0.79% | 6.28 | 6.40 | 182713 | 11611.59 | 1.27% |
| 2025-02-06 | 6.26 | 6.31 | 0.03 | 0.48% | 6.24 | 6.34 | 145863 | 9175.94 | 1.02% |
| 2025-02-05 | 6.45 | 6.28 | -0.16 | -2.48% | 6.25 | 6.47 | 195109 | 12341.61 | 1.36% |
| 2025-01-27 | 6.36 | 6.44 | 0.12 | 1.90% | 6.32 | 6.58 | 206929 | 13379.13 | 1.44% |
| 2025-01-24 | 6.28 | 6.32 | 0.01 | 0.16% | 6.18 | 6.42 | 225253 | 14154.23 | 1.57% |
| 2025-01-23 | 6.29 | 6.31 | 0.06 | 0.96% | 6.28 | 6.40 | 149696 | 9482.10 | 1.04% |
| 2025-01-22 | 6.27 | 6.25 | -0.02 | -0.32% | 6.19 | 6.27 | 86999 | 5420.21 | 0.61% |
| 2025-01-21 | 6.35 | 6.27 | -0.05 | -0.79% | 6.22 | 6.36 | 119778 | 7509.67 | 0.83% |
| 2025-01-20 | 6.33 | 6.32 | 0.03 | 0.48% | 6.28 | 6.38 | 131081 | 8306.41 | 0.91% |
| 2025-01-17 | 6.17 | 6.29 | 0.11 | 1.78% | 6.14 | 6.33 | 215424 | 13485.15 | 1.50% |
| 2025-01-16 | 6.20 | 6.18 | 0.00 | 0.00% | 6.13 | 6.34 | 239204 | 14903.91 | 1.67% |
| 2025-01-15 | 6.07 | 6.18 | 0.10 | 1.64% | 6.02 | 6.29 | 234136 | 14409.90 | 1.63% |
| 2025-01-14 | 6.02 | 6.08 | 0.13 | 2.18% | 5.98 | 6.09 | 172843 | 10447.92 | 1.20% |
| 2025-01-13 | 5.84 | 5.95 | 0.07 | 1.19% | 5.79 | 5.98 | 159182 | 9415.29 | 1.11% |
| 2025-01-10 | 5.99 | 5.88 | -0.11 | -1.84% | 5.88 | 6.05 | 115889 | 6893.66 | 0.81% |
| 2025-01-09 | 6.00 | 5.99 | -0.05 | -0.83% | 5.97 | 6.08 | 113686 | 6849.27 | 0.79% |
| 2025-01-08 | 6.10 | 6.04 | -0.06 | -0.98% | 5.90 | 6.11 | 197909 | 11879.29 | 1.38% |
| 2025-01-07 | 6.08 | 6.10 | 0.00 | 0.00% | 6.00 | 6.14 | 175557 | 10650.29 | 1.22% |
| 2025-01-06 | 6.05 | 6.10 | 0.06 | 0.99% | 5.99 | 6.12 | 171738 | 10419.01 | 1.20% |
| 2025-01-03 | 6.16 | 6.04 | -0.12 | -1.95% | 6.01 | 6.26 | 206694 | 12678.86 | 1.44% |
| 2025-01-02 | 6.39 | 6.16 | -0.21 | -3.30% | 6.11 | 6.40 | 206151 | 12907.35 | 1.44% |
| 2024-12-31 | 6.55 | 6.37 | -0.17 | -2.60% | 6.37 | 6.57 | 179959 | 11632.00 | 1.25% |
| 2024-12-30 | 6.57 | 6.54 | 0.00 | 0.00% | 6.51 | 6.59 | 123557 | 8088.37 | 0.86% |
| 2024-12-27 | 6.47 | 6.54 | 0.07 | 1.08% | 6.46 | 6.56 | 193551 | 12620.72 | 1.35% |
| 2024-12-26 | 6.54 | 6.47 | -0.08 | -1.22% | 6.41 | 6.56 | 231239 | 14946.41 | 1.61% |
| 2024-12-25 | 6.57 | 6.55 | -0.02 | -0.30% | 6.49 | 6.58 | 142239 | 9288.81 | 0.99% |
| 2024-12-24 | 6.45 | 6.57 | 0.12 | 1.86% | 6.43 | 6.59 | 201011 | 13148.62 | 1.40% |
| 2024-12-23 | 6.50 | 6.45 | -0.06 | -0.92% | 6.43 | 6.58 | 227216 | 14763.71 | 1.58% |
| 2024-12-20 | 6.64 | 6.51 | -0.14 | -2.11% | 6.49 | 6.68 | 263334 | 17252.12 | 1.84% |
| 2024-12-19 | 6.55 | 6.65 | 0.03 | 0.45% | 6.49 | 6.68 | 197247 | 13019.62 | 1.37% |
| 2024-12-18 | 6.70 | 6.62 | 0.03 | 0.46% | 6.60 | 6.78 | 230509 | 15388.70 | 1.61% |
| 2024-12-17 | 6.69 | 6.59 | -0.10 | -1.49% | 6.57 | 6.74 | 203772 | 13522.22 | 1.42% |
| 2024-12-16 | 6.82 | 6.69 | -0.12 | -1.76% | 6.64 | 6.85 | 199390 | 13413.82 | 1.39% |
| 2024-12-13 | 7.00 | 6.81 | -0.21 | -2.99% | 6.79 | 7.01 | 315692 | 21678.36 | 2.20% |
| 2024-12-12 | 6.98 | 7.02 | 0.05 | 0.72% | 6.91 | 7.02 | 187547 | 13101.10 | 1.31% |
| 2024-12-11 | 6.87 | 6.97 | 0.09 | 1.31% | 6.84 | 7.04 | 228374 | 15913.04 | 1.59% |
| 2024-12-10 | 7.05 | 6.88 | -0.02 | -0.29% | 6.87 | 7.10 | 346895 | 24239.48 | 2.42% |
| 2024-12-09 | 6.98 | 6.90 | -0.06 | -0.86% | 6.85 | 7.02 | 212788 | 14723.23 | 1.48% |
| 2024-12-06 | 6.98 | 6.96 | 0.03 | 0.43% | 6.90 | 7.02 | 242666 | 16883.99 | 1.69% |
| 2024-12-05 | 6.89 | 6.93 | 0.02 | 0.29% | 6.87 | 6.99 | 149618 | 10368.90 | 1.04% |
| 2024-12-04 | 7.08 | 6.91 | -0.21 | -2.95% | 6.86 | 7.10 | 277167 | 19312.73 | 1.93% |
| 2024-12-03 | 7.20 | 7.12 | -0.02 | -0.28% | 7.02 | 7.25 | 244726 | 17388.02 | 1.71% |
| 2024-12-02 | 7.08 | 7.14 | 0.04 | 0.56% | 7.05 | 7.18 | 250018 | 17815.79 | 1.74% |
中钢国际(000928)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
